Tendências Agora
Rankings

Parece que você não está logado.
Clique no botão abaixo para fazer login e ver seu histórico recente.
Já é membro? Faça login
Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
---|---|---|---|---|---|---|---|
1740677400 | 296.14999 | -2.45 | -0.82 | 296 | 297.1 | 295.64999 | 1303 |
1740591000 | 298.6 | 2.4 | 0.81 | 297.14999 | 298.95 | 296.8 | 997 |
1740504600 | 296.2 | 2.2 | 0.75 | 294.3 | 296.2 | 294.3 | 57 |
1740418200 | 294 | -1.75 | -0.59 | 295.95 | 296.3 | 294 | 71 |
1740159000 | 295.75 | 1.3 | 0.44 | 295.14999 | 295.95 | 294.75 | 470 |
1740072600 | 294.45 | -0.65 | -0.22 | 295.7 | 296.5 | 294.39999 | 713 |
1739986200 | 295.1 | -3 | -1.01 | 298.6 | 298.6 | 294.64999 | 570 |
1739899800 | 298.1 | 0.45 | 0.15 | 298.1 | 298.1 | 296.7 | 376 |
1739813400 | 297.64999 | 1.2 | 0.40 | 296.6 | 297.89999 | 296.35 | 1638 |
1739554200 | 296.45 | -0.2 | -0.07 | 297.1 | 297.7 | 296.45 | 550 |
1739467800 | 296.64999 | 4.3 | 1.47 | 295.25 | 296.64999 | 294.2 | 723 |
1739381400 | 292.35 | 0.95 | 0.33 | 292.8 | 292.8 | 291 | 95 |
1739295000 | 291.39999 | 1.2 | 0.41 | 290.5 | 291.5 | 290 | 999 |
1739208600 | 290.2 | 1.3 | 0.45 | 289.25 | 290.2 | 288.89999 | 22372 |
1738949400 | 288.89999 | -0.75 | -0.26 | 289.85 | 289.85 | 288.7 | 213 |
1738863000 | 289.64999 | 5.15 | 1.81 | 286.3 | 289.64999 | 286.25 | 521 |
1738776600 | 284.5 | -0.25 | -0.09 | 284.7 | 284.85 | 284 | 187 |
1738690200 | 284.75 | 2 | 0.71 | 283.89999 | 284.75 | 282.55 | 113 |
1738603800 | 282.75 | -3.5 | -1.22 | 281.2 | 283.2 | 280.64999 | 830 |
1738344600 | 286.25 | -0.55 | -0.19 | 287.14999 | 287.75 | 286.25 | 540 |
1738258200 | 286.8 | 2.8 | 0.99 | 285.25 | 286.8 | 285.25 | 1590 |
1738171800 | 284 | 1.55 | 0.55 | 284 | 284.39999 | 283.89999 | 917 |
1738085400 | 282.45 | 0.35 | 0.12 | 283 | 283.7 | 282.45 | 280 |
1737999000 | 282.1 | -1.3 | -0.46 | 280.85 | 282.75 | 279.75 | 1559 |
1737739800 | 283.39999 | 0 | 0.00 | 285.35 | 285.6 | 282.95 | 1688 |
1737653400 | 283.39999 | -0.5 | -0.18 | 282.75 | 283.39999 | 282.2 | 693 |
1737567000 | 283.89999 | 2.6 | 0.92 | 282.39999 | 283.89999 | 282.39999 | 219 |
1737480600 | 281.3 | -0.2 | -0.07 | 281.05 | 281.5 | 280.89999 | 1183 |
1737394200 | 281.5 | 0.95 | 0.34 | 280.8 | 282.14999 | 280 | 2923 |
1737135000 | 280.55 | 2.8 | 1.01 | 278.6 | 280.64999 | 278.6 | 266 |
1737048600 | 277.75 | 2.65 | 0.96 | 277.3 | 277.8 | 276.7 | 3603 |
1736962200 | 275.1 | 3.25 | 1.20 | 272.55 | 275.35 | 272.35 | 1192 |
1736875800 | 271.85 | 1.1 | 0.41 | 273.2 | 273.2 | 271.85 | 464 |
1736789400 | 270.75 | -1.15 | -0.42 | 270.75 | 270.75 | 269.3 | 540 |
1736530200 | 271.89999 | -2.4 | -0.87 | 274.35 | 274.45 | 271.89999 | 179 |
1736443800 | 274.3 | 1.3 | 0.48 | 272 | 274.7 | 272 | 1487 |
1736357400 | 273 | -1.15 | -0.42 | 274.2 | 274.64999 | 272.1 | 460 |
1736271000 | 274.14999 | 0.9 | 0.33 | 273.39999 | 275 | 272.2 | 12405 |
1736184600 | 273.25 | 5.35 | 2.00 | 269.95 | 273.25 | 269.05 | 2795 |
1735925400 | 267.89999 | -2.1 | -0.78 | 270.1 | 270.1 | 267.7 | 16070 |
1735839000 | 270 | -0.15 | -0.06 | 269.6 | 270 | 267.14999 | 414 |
1735666200 | 270.14999 | 2.55 | 0.95 | 268.35 | 270.14999 | 268.35 | 25 |
1735579800 | 267.6 | -1.4 | -0.52 | 268.5 | 269.55 | 267.5 | 102 |
1735320600 | 269 | 1.1 | 0.41 | 267 | 269 | 267 | 689 |
1735061400 | 267.89999 | 1.6 | 0.60 | 269.14999 | 269.14999 | 267.89999 | 87 |
1734975000 | 266.3 | -1.25 | -0.47 | 266.55 | 267.3 | 265.85 | 14829 |
1734715800 | 267.55 | -0.2 | -0.07 | 265.89999 | 267.55 | 264.39999 | 1941 |
1734629400 | 267.75 | -3.4 | -1.25 | 268 | 268.75 | 267.1 | 128 |
1734543000 | 271.14999 | 0.15 | 0.06 | 271.45 | 271.89999 | 271.14999 | 247 |
1734456600 | 271 | -0.8 | -0.29 | 270.89999 | 271.95 | 270.7 | 265 |
1734370200 | 271.8 | -1.7 | -0.62 | 270.7 | 272 | 270.7 | 1045 |
1734111000 | 273.5 | 1 | 0.37 | 273.05 | 273.5 | 272.25 | 10487 |
1734024600 | 272.5 | 0.3 | 0.11 | 273.39999 | 273.39999 | 272.5 | 25 |
1733938200 | 272.2 | 0.05 | 0.02 | 272.05 | 272.75 | 272.05 | 1645 |
1733851800 | 272.14999 | -1 | -0.37 | 272.7 | 273.25 | 272.14999 | 526 |
1733765400 | 273.14999 | -0.2 | -0.07 | 274.8 | 274.8 | 273.1 | 48640 |
1733506200 | 273.35 | 1.35 | 0.50 | 272.39999 | 273.6 | 272.39999 | 229 |
1733419800 | 272 | 2.05 | 0.76 | 270.5 | 272 | 270.5 | 35 |
1733333400 | 269.95 | 2.3 | 0.86 | 269.05 | 270 | 268.95 | 369 |
1733247000 | 267.64999 | 0.95 | 0.36 | 267.39999 | 268.95 | 266.95 | 1850 |
1733160600 | 266.7 | 4.35 | 1.66 | 263.64999 | 266.7 | 263.6 | 1910 |
1732901400 | 262.35 | -0.6 | -0.23 | 262.3 | 262.75 | 262 | 397 |
1732815000 | 262.95 | 1.25 | 0.48 | 263.1 | 264.2 | 262.8 | 13054 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições